Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	53.32	53.33	52.41	52.73	52.73	-1.05%	439,043
Sep 3, 2025	52.96	53.99	52.93	53.29	53.29	1.12%	264,000
Sep 2, 2025	53.31	53.31	52.07	52.70	52.70	-1.14%	478,300
Aug 29, 2025	53.39	53.87	53.02	53.31	53.31	-0.15%	309,000
Aug 28, 2025	53.70	54.48	53.11	53.39	53.39	-0.41%	289,900
Aug 27, 2025	53.89	54.50	53.44	53.61	53.61	-0.52%	361,100
Aug 26, 2025	54.35	54.35	53.50	53.89	53.89	-1.17%	713,800
Aug 25, 2025	54.10	54.90	53.91	54.53	54.53	0.96%	375,800
Aug 22, 2025	55.53	55.80	53.89	54.01	54.01	-3.10%	363,300
Aug 21, 2025	57.38	57.50	55.64	55.74	55.74	-3.04%	509,200
Aug 20, 2025	58.01	58.20	57.47	57.49	57.49	-0.54%	292,900
Aug 19, 2025	57.97	58.32	57.51	57.80	57.80	0.26%	279,500
Aug 18, 2025	57.31	58.01	57.09	57.65	57.65	1.03%	255,000
Aug 15, 2025	56.67	57.11	56.55	57.06	57.06	1.19%	458,800
Aug 14, 2025	56.01	56.50	55.85	56.39	56.39	0.37%	264,500
Aug 13, 2025	56.04	56.40	55.02	56.18	56.18	0.25%	365,600
Aug 12, 2025	55.65	56.11	55.11	56.04	56.04	0.43%	216,000
Aug 11, 2025	55.00	55.83	55.00	55.80	55.80	0.59%	462,000
Aug 8, 2025	55.54	56.48	55.24	55.47	55.47	-0.32%	301,600
Aug 7, 2025	55.62	56.34	55.47	55.65	55.65	-0.04%	239,500
Aug 6, 2025	55.59	56.15	55.41	55.67	55.67	0.20%	342,000
Aug 5, 2025	54.55	55.72	54.04	55.56	55.56	1.94%	373,000
Aug 1, 2025	55.17	55.30	54.48	54.50	54.50	-1.23%	193,700
Jul 31, 2025	55.32	55.76	55.01	55.18	55.18	-0.49%	261,100
Jul 30, 2025	55.82	55.82	55.19	55.45	55.45	-0.43%	182,900
Jul 29, 2025	55.41	56.07	55.31	55.69	55.69	0.51%	147,500
Jul 28, 2025	55.30	55.52	55.12	55.41	55.41	-0.14%	167,600
Jul 25, 2025	55.69	55.86	55.39	55.49	55.49	-0.32%	125,300
Jul 24, 2025	55.27	56.01	54.94	55.67	55.67	1.51%	316,400
Jul 23, 2025	55.45	55.70	54.82	54.84	54.84	-1.19%	261,800
Jul 22, 2025	56.60	56.60	55.49	55.50	55.50	-1.05%	249,226
Jul 21, 2025	55.74	56.60	55.19	56.09	56.09	0.63%	223,700
Jul 18, 2025	55.28	55.79	55.28	55.74	55.74	0.65%	361,200
Jul 17, 2025	56.29	56.66	55.17	55.38	55.38	-1.62%	342,900
Jul 16, 2025	55.62	56.49	55.56	56.29	56.29	1.33%	277,500
Jul 15, 2025	56.00	56.14	55.46	55.55	55.55	-1.33%	376,600
Jul 14, 2025	56.52	56.98	56.20	56.30	56.08	-0.27%	575,600
Jul 11, 2025	56.36	56.62	55.85	56.45	56.23	0.41%	429,100
Jul 10, 2025	56.45	57.10	56.14	56.22	56.00	-0.67%	527,500
Jul 9, 2025	56.66	56.75	55.93	56.60	56.38	0.39%	367,600
Jul 8, 2025	56.00	56.39	55.73	56.38	56.16	0.68%	332,400
Jul 7, 2025	55.80	56.32	55.64	56.00	55.78	0.36%	251,200
Jul 4, 2025	55.95	56.10	55.55	55.80	55.58	0.14%	152,000
Jul 3, 2025	55.15	56.14	55.01	55.72	55.50	0.87%	283,600
Jul 2, 2025	56.36	56.52	54.73	55.24	55.02	-2.25%	396,800
Jun 30, 2025	56.09	56.53	55.35	56.51	56.29	0.68%	445,400
Jun 27, 2025	55.78	56.18	55.54	56.13	55.91	0.77%	415,900
Jun 26, 2025	55.61	56.19	55.06	55.70	55.48	0.20%	285,500
Jun 25, 2025	56.10	56.14	55.40	55.59	55.37	-1.21%	328,100
Jun 24, 2025	55.91	56.80	55.58	56.27	56.05	0.90%	390,200